Worldline SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	26.800	27.180	26.210	26.380	272.58	66,801
2023-09-27	26.880	27.450	26.660	27.030	279.30	67,629
2023-09-26	27.040	27.040	25.630	26.660	275.48	111,748
2023-09-25	27.580	27.700	27.170	27.290	281.99	70,814
2023-09-22	27.200	27.790	27.120	27.530	284.47	52,288
2023-09-21	27.690	27.750	27.240	27.500	284.16	60,786
2023-09-20	27.670	28.220	27.650	28.100	290.36	47,034
2023-09-19	27.340	27.870	27.310	27.500	284.16	46,703
2023-09-18	28.070	28.090	27.220	27.380	282.92	51,910
2023-09-15	28.580	28.590	27.970	28.100	290.36	163,582
2023-09-14	27.580	28.280	27.380	28.200	291.39	67,246
2023-09-13	27.490	27.590	27.170	27.580	284.98	52,002
2023-09-12	28.070	28.140	27.470	27.550	284.67	33,222
2023-09-11	28.350	28.680	28.030	28.030	289.63	53,210
2023-09-08	27.490	28.170	27.470	28.140	290.77	76,361
2023-09-07	27.810	27.860	27.060	27.240	281.47	92,697
2023-09-06	28.480	28.600	28.130	28.220	291.60	50,123
2023-09-05	29.170	29.170	28.670	28.670	296.25	48,381
2023-09-04	29.370	29.740	29.150	29.340	303.17	43,108
2023-09-01	30.080	30.080	29.410	29.420	304.00	62,793
2023-08-31	30.420	30.670	30.050	30.080	310.82	74,740
2023-08-30	30.220	30.630	29.930	30.270	312.78	45,236
2023-08-29	30.470	30.600	29.790	30.110	311.13	53,950
2023-08-28	29.950	30.320	29.750	30.190	311.95	32,057
2023-08-25	29.820	30.150	29.650	29.650	306.37	53,197
2023-08-24	30.730	30.890	29.930	29.930	309.27	41,715
2023-08-23	30.090	30.570	30.050	30.400	314.12	43,988
2023-08-22	30.220	30.450	29.830	30.000	309.99	58,915
2023-08-21	30.250	30.420	29.900	30.030	310.30	41,311
2023-08-18	30.540	30.540	29.860	30.350	313.61	74,672
2023-08-17	31.270	31.760	30.080	30.760	317.84	106,810
2023-08-16	31.610	32.030	31.410	31.880	329.41	45,817
2023-08-15	32.420	32.560	31.710	31.930	329.93	31,357
2023-08-14	32.290	32.460	32.050	32.410	334.89	38,287
2023-08-11	32.810	33.400	32.280	32.320	333.96	49,664
2023-08-10	32.970	33.540	32.960	33.170	342.74	49,298
2023-08-09	33.010	33.270	32.800	32.800	338.92	30,289
2023-08-08	33.190	33.350	32.540	32.610	336.96	61,453
2023-08-07	33.590	34.190	33.470	33.470	345.84	34,466
2023-08-04	33.670	33.940	33.350	33.800	349.25	30,753
2023-08-03	33.140	33.730	32.780	33.520	346.36	47,711
2023-08-02	34.350	34.540	33.550	33.550	346.67	57,022
2023-08-01	35.650	36.010	34.840	34.850	360.10	63,354
2023-07-31	35.720	36.290	35.490	36.030	372.30	52,836
2023-07-28	36.280	36.410	35.410	35.850	370.44	57,826
2023-07-27	34.940	36.810	34.800	36.300	375.09	122,474
2023-07-26	36.000	36.840	34.490	34.610	357.62	101,327
2023-07-25	34.580	34.630	34.190	34.500	356.49	48,697
2023-07-24	34.000	35.100	34.000	34.620	357.73	36,022
2023-07-21	34.100	34.250	33.650	34.060	351.94	82,326
2023-07-20	34.290	34.710	33.980	33.980	351.11	52,280
2023-07-19	33.980	35.130	33.980	34.460	356.07	57,382
2023-07-18	33.700	34.250	33.580	33.750	348.74	46,865
2023-07-17	34.220	34.220	33.700	33.700	348.22	35,131
2023-07-14	34.300	34.800	34.200	34.220	353.59	26,402
2023-07-13	34.490	34.930	34.130	34.410	355.56	67,733
2023-07-12	34.460	34.500	33.940	34.270	354.11	81,025
2023-07-11	34.040	34.320	33.690	34.320	354.63	45,533
2023-07-10	34.090	34.110	33.570	33.750	348.74	34,906
2023-07-07	33.740	34.270	33.640	34.180	353.18	44,110

← NewerPage 14 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.